$24.97 +0.17 (%) Convergys Corp - NYSE

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVG historical data

Date Open High Low Close Volume
5/28/201524.7725.0024.7024.97499,763
5/28/201528.5128.5128.5028.50200
5/27/201524.3024.8124.1924.80614,956
5/27/201528.5028.5028.5028.500
5/26/201524.4824.4924.0024.28488,869
5/26/201528.4928.4928.4928.490
5/25/201528.5128.5128.4928.49550
5/22/201524.6824.7124.5124.58346,802
5/22/201528.4928.4928.4928.490
5/21/201524.8024.8624.7024.74397,774
5/21/201528.4828.4928.4828.49300
5/20/201524.7024.9624.5924.84529,109
5/20/201528.4828.4928.4828.49310
5/19/201524.5624.7324.4724.61415,875
5/19/201528.4928.4928.4928.490
5/18/201524.3524.9324.2524.62658,244
5/15/201524.9024.9224.3924.41454,500
5/15/201528.4928.4928.4928.49400
5/14/201524.5824.8824.4424.86521,146
5/14/201528.2028.2028.2028.201,250
5/13/201524.2324.4424.0724.40652,390
5/13/201528.1228.1228.1228.123,325
5/12/201523.7524.1023.3724.04580,098
5/12/201528.1228.1228.1228.120
5/11/201523.7524.5423.6423.89989,246
5/11/201528.2928.2928.2928.290
5/8/201524.0024.0123.7823.78380,901
5/8/201528.2928.2928.2928.290
5/7/201523.4223.8823.3223.81619,497
5/7/201528.2928.2928.2928.290
5/6/201523.3823.6722.9023.42866,600
5/6/201528.2928.2928.2928.290
5/5/201522.7923.0222.5822.71485,977
5/5/201528.2928.2928.2928.290
5/4/201522.7523.1222.7522.88424,740
5/4/201528.2828.3028.2828.291,300
5/1/201522.7822.9122.4822.73375,716
5/1/201528.0028.0028.0028.000
4/30/201523.1323.2522.6422.68620,790
4/30/201528.7028.7028.7028.700
4/29/201523.4023.4623.1723.25298,413
4/29/201528.2428.7028.2428.70300
4/28/201522.9023.4222.7523.42385,385
4/28/201528.0028.0028.0028.000
4/27/201523.2523.3122.8022.85385,607
4/27/201527.8627.8627.8627.860
4/24/201523.1023.2822.9423.14286,041
4/24/201527.8627.8627.8627.860
4/23/201523.0123.1822.9123.12320,756
4/23/201527.8627.8627.8627.860
4/22/201523.0023.0922.7623.04397,840
4/22/201527.8627.8627.8627.860
4/21/201522.9623.0222.8122.95262,530
4/21/201527.8627.8627.8627.860
4/20/201522.5922.9122.4622.86292,812
4/20/201527.8627.8627.8627.860
4/17/201522.7122.7422.3222.42294,760
4/17/201527.8627.8627.8627.860
4/16/201522.9623.0322.8322.91237,943
4/16/201527.8627.8627.8627.860
4/15/201523.0923.1622.9522.98293,778
4/15/201527.8627.8627.8627.860
4/14/201523.1023.1422.7022.96299,999
4/14/201528.0028.0028.0028.000
4/13/201523.1323.2722.8823.14190,704
4/13/201528.0028.0028.0028.00267
4/10/201523.0223.1722.9323.12245,367
4/10/201527.7627.7627.7627.760
4/9/201523.1223.2822.6322.96319,634
4/9/201527.7727.7727.7627.76634
4/8/201523.0223.2222.9723.12381,528
4/8/201527.8627.8627.8627.86540
4/7/201523.1623.2922.9722.97379,213
4/7/201528.2428.2428.2428.24202
4/6/201522.7123.4022.6123.13868,637
4/6/201527.7627.7627.7627.7633
4/2/201522.9623.1622.8422.89335,375
4/2/201527.7627.7627.7627.760
4/1/201522.8622.9622.5222.95363,480
4/1/201527.7627.7627.7627.760
3/31/201522.6722.9022.5622.87477,039
3/31/201527.7627.7627.7627.760
3/30/201522.5822.9322.5322.86348,007
3/30/201528.2028.2027.7627.811,213
3/27/201522.2522.4822.1322.45330,186
3/27/201528.0128.0128.0128.010
3/26/201522.1222.2921.9722.25352,311
3/26/201528.0128.0128.0128.010
3/25/201522.7222.7422.2222.24435,399
3/25/201528.0128.0128.0128.010
3/24/201522.8822.8822.5822.65429,362
3/24/201528.0128.0128.0128.010
3/23/201522.7523.0122.7422.86461,342
3/23/201528.2328.2328.2328.23100
3/20/201522.8122.8122.6022.68818,901
3/20/201528.1228.1228.1228.12200
3/19/201522.7722.8522.6122.63318,884
3/19/201528.0128.0128.0128.014
3/18/201522.6122.9022.3422.80436,813
3/18/201528.1028.1228.1028.12505
  • Showing 1-100 of 2,519 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center